Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-11-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $24.21 | $24.21 | 263,800 | — | — |
| 2006-12-28 | $24.12 | $24.12 | 201,000 | — | — |
| 2006-12-27 | $24.07 | $24.07 | 292,000 | — | — |
| 2006-12-26 | $23.75 | $23.75 | 211,600 | — | — |
| 2006-12-22 | $23.52 | $23.52 | 115,600 | — | — |
| 2006-12-21 | $23.50 | $23.50 | 242,600 | — | — |
| 2006-12-20 | $23.67 | $23.67 | 698,800 | — | — |
| 2006-12-19 | $23.03 | $23.03 | 262,600 | — | — |
| 2006-12-18 | $23.06 | $23.06 | 304,600 | — | — |
| 2006-12-15 | $23.13 | $23.13 | 399,000 | — | — |
| 2006-12-14 | $23.07 | $23.07 | 241,600 | — | — |
| 2006-12-13 | $23.08 | $23.08 | 248,200 | — | — |
| 2006-12-12 | $23.01 | $23.01 | 754,000 | — | — |
| 2006-12-11 | $22.66 | $22.66 | 478,000 | — | — |
| 2006-12-08 | $22.54 | $22.54 | 160,600 | — | — |
| 2006-12-07 | $22.39 | $22.39 | 186,600 | — | — |
| 2006-12-06 | $22.43 | $22.43 | 252,000 | — | — |
| 2006-12-05 | $22.47 | $22.47 | 338,400 | — | — |
| 2006-12-04 | $22.12 | $22.12 | 202,000 | — | — |
| 2006-12-01 | $21.38 | $21.38 | 196,800 | — | — |
| 2006-11-30 | $21.35 | $21.35 | 229,200 | — | — |
| 2006-11-29 | $21.63 | $21.63 | 292,400 | — | — |
| 2006-11-28 | $21.11 | $21.11 | 538,200 | — | — |
| 2006-11-27 | $21.08 | $21.08 | 505,800 | — | — |
| 2006-11-24 | $21.61 | $21.61 | 117,600 | — | — |
| 2006-11-22 | $21.88 | $21.88 | 228,000 | — | — |
| 2006-11-21 | $22.01 | $22.01 | 448,800 | — | — |
| 2006-11-20 | $21.91 | $21.91 | 518,400 | — | — |
| 2006-11-17 | $22.23 | $22.23 | 342,200 | — | — |
| 2006-11-16 | $22.37 | $22.37 | 473,600 | — | — |
| 2006-11-15 | $22.92 | $22.92 | 328,000 | — | — |
| 2006-11-14 | $22.67 | $22.67 | 635,600 | — | — |
| 2006-11-13 | $21.75 | $21.75 | 347,400 | — | — |
| 2006-11-10 | $21.29 | $21.29 | 635,000 | — | — |
| 2006-11-09 | $20.54 | $20.54 | 500,600 | — | — |
| 2006-11-08 | $20.63 | $20.63 | 1,674,000 | — | — |
| 2006-11-07 | $22.25 | $22.25 | 547,400 | — | — |
| 2006-11-06 | $22.10 | $22.10 | 520,000 | — | — |
| 2006-11-03 | $21.37 | $21.37 | 251,600 | — | — |
| 2006-11-02 | $20.86 | $20.86 | 327,400 | — | — |
| 2006-11-01 | $20.65 | $20.65 | 337,600 | — | — |
| 2006-10-31 | $21.40 | $21.40 | 566,800 | — | — |
| 2006-10-30 | $21.74 | $21.74 | 238,600 | — | — |
| 2006-10-27 | $21.60 | $21.60 | 215,600 | — | — |
| 2006-10-26 | $22.17 | $22.17 | 244,200 | — | — |
| 2006-10-25 | $22.07 | $22.07 | 271,400 | — | — |
| 2006-10-24 | $22.09 | $22.09 | 154,600 | — | — |
| 2006-10-23 | $22.14 | $22.14 | 266,000 | — | — |
| 2006-10-20 | $22.29 | $22.29 | 224,000 | — | — |
| 2006-10-19 | $22.20 | $22.20 | 875,200 | — | — |
| 2006-10-18 | $22.37 | $22.37 | 262,000 | — | — |
| 2006-10-17 | $22.24 | $22.24 | 317,000 | — | — |
| 2006-10-16 | $22.50 | $22.50 | 215,800 | — | — |
| 2006-10-13 | $22.52 | $22.52 | 383,200 | — | — |
| 2006-10-12 | $22.37 | $22.37 | 501,400 | — | — |
| 2006-10-11 | $22.09 | $22.09 | 218,400 | — | — |
| 2006-10-10 | $22.23 | $22.23 | 401,800 | — | — |
| 2006-10-09 | $21.72 | $21.72 | 204,000 | — | — |
| 2006-10-06 | $21.67 | $21.67 | 208,000 | — | — |
| 2006-10-05 | $21.75 | $21.75 | 475,000 | — | — |
| 2006-10-04 | $21.66 | $21.66 | 219,800 | — | — |
| 2006-10-03 | $21.53 | $21.53 | 299,800 | — | — |
| 2006-10-02 | $21.61 | $21.61 | 220,800 | — | — |
| 2006-09-29 | $21.78 | $21.78 | 246,800 | — | — |
| 2006-09-28 | $21.77 | $21.77 | 138,200 | — | — |
| 2006-09-27 | $21.74 | $21.74 | 180,800 | — | — |
| 2006-09-26 | $21.28 | $21.28 | 449,800 | — | — |
| 2006-09-25 | $21.34 | $21.34 | 264,000 | — | — |
| 2006-09-22 | $20.90 | $20.90 | 144,400 | — | — |
| 2006-09-21 | $21.34 | $21.34 | 349,000 | — | — |
| 2006-09-20 | $21.63 | $21.63 | 255,600 | — | — |
| 2006-09-19 | $21.54 | $21.54 | 546,600 | — | — |
| 2006-09-18 | $21.66 | $21.66 | 548,600 | — | — |
| 2006-09-15 | $21.16 | $21.16 | 552,600 | — | — |
| 2006-09-14 | $20.97 | $20.97 | 225,800 | — | — |
| 2006-09-13 | $21.00 | $21.00 | 290,400 | — | — |
| 2006-09-12 | $20.67 | $20.67 | 424,400 | — | — |
| 2006-09-11 | $19.75 | $19.75 | 348,600 | — | — |
| 2006-09-08 | $19.26 | $19.26 | 405,400 | — | — |
| 2006-09-07 | $18.92 | $18.92 | 781,600 | — | — |
| 2006-09-06 | $19.99 | $19.99 | 199,400 | — | — |
| 2006-09-05 | $21.05 | $21.05 | 211,600 | — | — |
| 2006-09-01 | $20.96 | $20.96 | 424,800 | — | — |
| 2006-08-31 | $20.90 | $20.90 | 124,400 | — | — |
| 2006-08-30 | $20.78 | $20.78 | 158,000 | — | — |
| 2006-08-29 | $20.92 | $20.92 | 431,400 | — | — |
| 2006-08-28 | $20.88 | $20.88 | 297,200 | — | — |
| 2006-08-25 | $20.30 | $20.30 | 90,600 | — | — |
| 2006-08-24 | $20.21 | $20.21 | 180,600 | — | — |
| 2006-08-23 | $20.25 | $20.25 | 324,600 | — | — |
| 2006-08-22 | $20.87 | $20.87 | 324,600 | — | — |
| 2006-08-21 | $20.78 | $20.78 | 391,400 | — | — |
| 2006-08-18 | $20.01 | $20.01 | 246,200 | — | — |
| 2006-08-17 | $20.07 | $20.07 | 254,400 | — | — |
| 2006-08-16 | $20.57 | $20.57 | 269,800 | — | — |
| 2006-08-15 | $20.28 | $20.28 | 524,400 | — | — |
| 2006-08-14 | $19.38 | $19.38 | 295,000 | — | — |
| 2006-08-11 | $19.86 | $19.86 | 356,400 | — | — |
| 2006-08-10 | $19.50 | $19.50 | 393,400 | — | — |
| 2006-08-09 | $19.34 | $19.34 | 477,600 | — | — |
| 2006-08-08 | $19.09 | $19.09 | 1,511,200 | — | — |
| 2006-08-07 | $17.79 | $17.79 | 206,400 | — | — |
| 2006-08-04 | $18.23 | $18.23 | 197,600 | — | — |
| 2006-08-03 | $18.09 | $18.09 | 262,800 | — | — |
| 2006-08-02 | $17.73 | $17.73 | 472,400 | — | — |
| 2006-08-01 | $18.12 | $18.12 | 325,800 | — | — |
| 2006-07-31 | $18.45 | $18.45 | 358,200 | — | — |
| 2006-07-28 | $18.53 | $18.53 | 247,200 | — | — |
| 2006-07-27 | $18.40 | $18.40 | 197,800 | — | — |
| 2006-07-26 | $18.56 | $18.56 | 221,400 | — | — |
| 2006-07-25 | $18.57 | $18.57 | 358,400 | — | — |
| 2006-07-24 | $18.51 | $18.51 | 378,400 | — | — |
| 2006-07-21 | $18.17 | $18.17 | 247,600 | — | — |
| 2006-07-20 | $18.48 | $18.48 | 431,600 | — | — |
| 2006-07-19 | $18.78 | $18.78 | 458,200 | — | — |
| 2006-07-18 | $18.16 | $18.16 | 356,400 | — | — |
| 2006-07-17 | $18.13 | $18.13 | 285,600 | — | — |
| 2006-07-14 | $18.28 | $18.28 | 340,800 | — | — |
| 2006-07-13 | $18.38 | $18.38 | 500,200 | — | — |
| 2006-07-12 | $18.86 | $18.86 | 558,000 | — | — |
| 2006-07-11 | $19.25 | $19.25 | 286,800 | — | — |
| 2006-07-10 | $19.39 | $19.39 | 214,000 | — | — |
| 2006-07-07 | $19.39 | $19.39 | 244,000 | — | — |
| 2006-07-06 | $19.72 | $19.72 | 222,800 | — | — |
| 2006-07-05 | $19.97 | $19.97 | 338,800 | — | — |
| 2006-07-03 | $20.07 | $20.07 | 296,400 | — | — |
| 2006-06-30 | $20.16 | $20.16 | 1,009,400 | — | — |
| 2006-06-29 | $19.88 | $19.88 | 559,200 | — | — |
| 2006-06-28 | $19.03 | $19.03 | 396,200 | — | — |
| 2006-06-27 | $19.16 | $19.16 | 471,600 | — | — |
| 2006-06-26 | $19.63 | $19.63 | 598,400 | — | — |
| 2006-06-23 | $19.40 | $19.40 | 205,600 | — | — |
| 2006-06-22 | $19.46 | $19.46 | 532,400 | — | — |
| 2006-06-21 | $19.39 | $19.39 | 411,800 | — | — |
| 2006-06-20 | $19.23 | $19.23 | 466,400 | — | — |
| 2006-06-19 | $19.17 | $19.17 | 509,000 | — | — |
| 2006-06-16 | $19.61 | $19.61 | 1,014,000 | — | — |
| 2006-06-15 | $19.20 | $19.20 | 482,200 | — | — |
| 2006-06-14 | $18.13 | $18.13 | 338,800 | — | — |
| 2006-06-13 | $17.75 | $17.75 | 587,800 | — | — |
| 2006-06-12 | $18.13 | $18.13 | 275,600 | — | — |
| 2006-06-09 | $18.25 | $18.25 | 383,200 | — | — |
| 2006-06-08 | $18.50 | $18.50 | 644,200 | — | — |
| 2006-06-07 | $18.56 | $18.56 | 416,800 | — | — |
| 2006-06-06 | $18.52 | $18.52 | 463,000 | — | — |
| 2006-06-05 | $18.81 | $18.81 | 390,000 | — | — |
| 2006-06-02 | $19.64 | $19.64 | 478,800 | — | — |
| 2006-06-01 | $19.09 | $19.09 | 736,800 | — | — |
| 2006-05-31 | $18.15 | $18.15 | 494,000 | — | — |
| 2006-05-30 | $18.18 | $18.18 | 449,200 | — | — |
| 2006-05-26 | $18.80 | $18.80 | 577,000 | — | — |
| 2006-05-25 | $18.65 | $18.65 | 701,800 | — | — |
| 2006-05-24 | $18.73 | $18.73 | 832,200 | — | — |
| 2006-05-23 | $18.86 | $18.86 | 1,160,200 | — | — |
| 2006-05-22 | $18.47 | $18.47 | 974,200 | — | — |
| 2006-05-19 | $17.39 | $17.39 | 489,400 | — | — |
| 2006-05-18 | $17.86 | $17.86 | 533,400 | — | — |
| 2006-05-17 | $17.36 | $17.36 | 328,200 | — | — |
| 2006-05-16 | $17.72 | $17.72 | 391,600 | — | — |
| 2006-05-15 | $17.78 | $17.78 | 484,200 | — | — |
| 2006-05-12 | $17.82 | $17.82 | 925,200 | — | — |
| 2006-05-11 | $17.38 | $17.38 | 493,400 | — | — |
| 2006-05-10 | $17.56 | $17.56 | 304,800 | — | — |
| 2006-05-09 | $17.75 | $17.75 | 716,200 | — | — |
| 2006-05-08 | $17.65 | $17.65 | 1,072,600 | — | — |
| 2006-05-05 | $17.91 | $17.91 | 1,024,000 | — | — |
| 2006-05-04 | $18.03 | $18.03 | 1,810,000 | — | — |
| 2006-05-03 | $14.76 | $14.76 | 382,600 | — | — |
| 2006-05-02 | $14.53 | $14.53 | 320,600 | — | — |
| 2006-05-01 | $14.50 | $14.50 | 624,000 | — | — |
| 2006-04-28 | $14.39 | $14.39 | 454,400 | — | — |
| 2006-04-27 | $14.55 | $14.55 | 357,000 | — | — |
| 2006-04-26 | $14.69 | $14.68 | 216,200 | — | — |
| 2006-04-25 | $14.56 | $14.56 | 203,400 | — | — |
| 2006-04-24 | $14.44 | $14.44 | 386,800 | — | — |
| 2006-04-21 | $14.51 | $14.51 | 197,800 | — | — |
| 2006-04-20 | $14.60 | $14.60 | 306,000 | — | — |
| 2006-04-19 | $14.50 | $14.50 | 1,332,800 | — | — |
| 2006-04-18 | $13.72 | $13.72 | 435,600 | — | — |
| 2006-04-17 | $13.57 | $13.57 | 414,600 | — | — |
| 2006-04-13 | $13.83 | $13.83 | 260,200 | — | — |
| 2006-04-12 | $13.78 | $13.78 | 383,200 | — | — |
| 2006-04-11 | $13.82 | $13.82 | 868,800 | — | — |
| 2006-04-10 | $14.20 | $14.20 | 514,400 | — | — |
| 2006-04-07 | $14.93 | $14.93 | 403,200 | — | — |
| 2006-04-06 | $15.50 | $15.50 | 440,600 | — | — |
| 2006-04-05 | $15.48 | $15.48 | 409,800 | — | — |
| 2006-04-04 | $15.42 | $15.42 | 490,200 | — | — |
| 2006-04-03 | $14.92 | $14.92 | 383,600 | — | — |
| 2006-03-31 | $14.84 | $14.84 | 385,200 | — | — |
| 2006-03-30 | $14.53 | $14.53 | 387,800 | — | — |
| 2006-03-29 | $15.08 | $15.08 | 313,400 | — | — |
| 2006-03-28 | $14.96 | $14.96 | 243,600 | — | — |
| 2006-03-27 | $15.02 | $15.01 | 603,800 | — | — |
| 2006-03-24 | $15.64 | $15.64 | 169,200 | — | — |
| 2006-03-23 | $15.41 | $15.41 | 198,200 | — | — |
| 2006-03-22 | $15.82 | $15.82 | 222,600 | — | — |
| 2006-03-21 | $15.50 | $15.49 | 486,600 | — | — |
| 2006-03-20 | $15.73 | $15.73 | 255,200 | — | — |
| 2006-03-17 | $15.87 | $15.87 | 613,400 | — | — |
| 2006-03-16 | $15.60 | $15.60 | 268,000 | — | — |
| 2006-03-15 | $15.39 | $15.39 | 269,200 | — | — |
| 2006-03-14 | $14.92 | $14.92 | 284,600 | — | — |
| 2006-03-13 | $15.01 | $15.01 | 363,800 | — | — |
| 2006-03-10 | $14.70 | $14.70 | 965,800 | — | — |
| 2006-03-09 | $14.52 | $14.52 | 390,000 | — | — |
| 2006-03-08 | $15.00 | $15.00 | 1,464,000 | — | — |
| 2006-03-07 | $15.61 | $15.61 | 795,600 | — | — |
| 2006-03-06 | $16.19 | $16.19 | 384,400 | — | — |
| 2006-03-03 | $16.66 | $16.66 | 242,200 | — | — |
| 2006-03-02 | $16.56 | $16.56 | 327,800 | — | — |
| 2006-03-01 | $16.84 | $16.84 | 299,800 | — | — |
| 2006-02-28 | $16.49 | $16.49 | 539,200 | — | — |
| 2006-02-27 | $17.42 | $17.42 | 418,200 | — | — |
| 2006-02-24 | $17.38 | $17.38 | 206,000 | — | — |
| 2006-02-23 | $17.13 | $17.13 | 413,400 | — | — |
| 2006-02-22 | $16.97 | $16.97 | 416,400 | — | — |
| 2006-02-21 | $16.39 | $16.39 | 843,800 | — | — |
| 2006-02-17 | $16.83 | $16.83 | 896,200 | — | — |
| 2006-02-16 | $16.88 | $16.88 | 1,906,200 | — | — |
| 2006-02-15 | $14.90 | $14.90 | 488,200 | — | — |
| 2006-02-14 | $14.14 | $14.14 | 885,600 | — | — |
| 2006-02-13 | $14.01 | $14.01 | 1,055,600 | — | — |
| 2006-02-10 | $13.41 | $13.41 | 445,600 | — | — |
| 2006-02-09 | $13.12 | $13.12 | 705,600 | — | — |
| 2006-02-08 | $12.41 | $12.41 | 425,400 | — | — |
| 2006-02-07 | $12.48 | $12.48 | 334,400 | — | — |
| 2006-02-06 | $12.87 | $12.87 | 359,400 | — | — |
| 2006-02-03 | $12.73 | $12.73 | 567,800 | — | — |
| 2006-02-02 | $12.90 | $12.90 | 989,400 | — | — |
| 2006-02-01 | $13.23 | $13.23 | 457,000 | — | — |
| 2006-01-31 | $13.48 | $13.48 | 356,800 | — | — |
| 2006-01-30 | $13.81 | $13.81 | 272,800 | — | — |
| 2006-01-27 | $13.97 | $13.97 | 807,800 | — | — |
| 2006-01-26 | $14.09 | $14.09 | 201,200 | — | — |
| 2006-01-25 | $14.07 | $14.07 | 641,400 | — | — |
| 2006-01-24 | $13.95 | $13.95 | 601,000 | — | — |
| 2006-01-23 | $13.90 | $13.90 | 223,400 | — | — |
| 2006-01-20 | $13.98 | $13.98 | 338,800 | — | — |
| 2006-01-19 | $13.99 | $13.99 | 241,400 | — | — |
| 2006-01-18 | $13.97 | $13.97 | 463,400 | — | — |
| 2006-01-17 | $13.62 | $13.62 | 304,000 | — | — |
| 2006-01-13 | $13.66 | $13.66 | 1,083,200 | — | — |
| 2006-01-12 | $13.87 | $13.87 | 1,610,800 | — | — |
| 2006-01-11 | $14.53 | $14.52 | 1,240,000 | — | — |
| 2006-01-10 | $15.11 | $15.10 | 328,600 | — | — |
| 2006-01-09 | $15.13 | $15.13 | 241,200 | — | — |
| 2006-01-06 | $15.13 | $15.13 | 303,400 | — | — |
| 2006-01-05 | $14.81 | $14.81 | 246,000 | — | — |
| 2006-01-04 | $14.85 | $14.85 | 487,400 | — | — |
| 2006-01-03 | $14.83 | $14.83 | 728,600 | — | — |